Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2008 | CNY | 5.92 | 5.9933 | 5.88 | 5.9267 | 5.9267 | +0.007 (+0.11%) | 908,674 |
5 Jun 2008 | CNY | 6.04 | 6.0667 | 5.84 | 5.92 | 5.92 | -0.187 (-3.06%) | 2,713,371 |
4 Jun 2008 | CNY | 6.2667 | 6.36 | 6.0067 | 6.1067 | 6.1067 | -0.133 (-2.14%) | 5,677,819 |
3 Jun 2008 | CNY | 5.9533 | 6.2933 | 5.94 | 6.24 | 6.24 | +0.287 (+4.82%) | 5,511,570 |
2 Jun 2008 | CNY | 5.9333 | 6 | 5.7667 | 5.9533 | 5.9533 | +0.027 (+0.45%) | 2,528,869 |
30 May 2008 | CNY | 5.9667 | 6.0667 | 5.8 | 5.9267 | 5.9267 | -0.04 (-0.67%) | 1,505,719 |
29 May 2008 | CNY | 6.14 | 6.14 | 5.9667 | 5.9667 | 5.9667 | -0.18 (-2.93%) | 1,782,091 |
28 May 2008 | CNY | 6.0467 | 6.2667 | 6 | 6.1467 | 6.1467 | +0.22 (+3.71%) | 2,061,036 |
27 May 2008 | CNY | 5.9933 | 6 | 5.8667 | 5.9267 | 5.9267 | +0.007 (+0.11%) | 1,915,432 |
26 May 2008 | CNY | 6.2267 | 6.2267 | 5.9 | 5.92 | 5.92 | -0.36 (-5.73%) | 2,406,150 |
23 May 2008 | CNY | 6.2133 | 6.5267 | 6.2133 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,546,067 |
22 May 2008 | CNY | 6.38 | 6.54 | 6.2733 | 6.3 | 6.3 | -0.227 (-3.47%) | 2,322,028 |
21 May 2008 | CNY | 6.38 | 6.6 | 6.0267 | 6.5267 | 6.5267 | +0.073 (+1.14%) | 3,978,186 |
20 May 2008 | CNY | 6.8867 | 6.92 | 6.34 | 6.4533 | 6.4533 | -0.333 (-4.91%) | 4,547,353 |
19 May 2008 | CNY | 6.6333 | 6.8867 | 6.4667 | 6.7867 | 6.7867 | +0.067 (+0.99%) | 3,552,535 |
16 May 2008 | CNY | 6.8467 | 6.8867 | 6.5333 | 6.72 | 6.72 | -0.053 (-0.79%) | 3,337,110 |
15 May 2008 | CNY | 6.7933 | 7.0267 | 6.74 | 6.7733 | 6.7733 | -0.047 (-0.68%) | 5,435,058 |
14 May 2008 | CNY | 6.6933 | 6.9 | 6.5533 | 6.82 | 6.82 | +0.087 (+1.29%) | 9,073,180 |
13 May 2008 | CNY | 6 | 6.82 | 5.9 | 6.7333 | 6.7333 | +0.533 (+8.60%) | 11,501,470 |
12 May 2008 | CNY | 5.9333 | 6.2467 | 5.7667 | 6.2 | 6.2 | +0.16 (+2.65%) | 4,512,663 |
9 May 2008 | CNY | 6.4 | 6.44 | 5.88 | 6.04 | 6.04 | -0.327 (-5.13%) | 4,994,631 |
8 May 2008 | CNY | 6.1533 | 6.3667 | 6.1333 | 6.3667 | 6.3667 | +0.153 (+2.47%) | 3,950,695 |
7 May 2008 | CNY | 6.56 | 6.74 | 6.2133 | 6.2133 | 6.2133 | -0.347 (-5.29%) | 4,094,218 |
6 May 2008 | CNY | 6.6667 | 6.7533 | 6.5133 | 6.56 | 6.56 | -0.187 (-2.77%) | 4,027,905 |
5 May 2008 | CNY | 6.6467 | 6.8333 | 6.4333 | 6.7467 | 6.7467 | +0.167 (+2.53%) | 6,175,506 |
30 Apr 2008 | CNY | 6.3667 | 6.5867 | 6.3267 | 6.58 | 6.58 | +0.213 (+3.35%) | 6,548,206 |
29 Apr 2008 | CNY | 6.4133 | 6.5867 | 6.2533 | 6.3667 | 6.3667 | +0.113 (+1.81%) | 3,528,327 |
25 Apr 2008 | CNY | 6.1067 | 6.4667 | 6.02 | 6.2533 | 6.2533 | +0.107 (+1.73%) | 5,482,050 |
24 Apr 2008 | CNY | 6.1333 | 6.1867 | 5.88 | 6.1467 | 6.1467 | +0.52 (+9.24%) | 7,191,745 |
23 Apr 2008 | CNY | 5.3333 | 5.6667 | 5.2 | 5.6267 | 5.6267 | +0.233 (+4.33%) | 2,923,735 |